^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
24-Sep-20180.000.000.0049,417.2249,417.22-
21-Sep-201849,483.0449,732.3549,296.5749,344.2949,344.2954,39,54,900
20-Sep-201849,590.9849,812.1449,315.3949,510.7849,510.789,48,79,400
19-Sep-201849,623.9849,887.7949,536.3249,590.7949,590.7912,94,21,200
18-Sep-201849,412.0049,843.5949,395.5149,661.8349,661.8310,42,26,700
17-Sep-201849,553.8849,810.0549,373.5449,398.5749,398.577,58,04,000
14-Sep-201849,460.3149,841.5749,342.4749,611.9349,611.9313,60,86,200
13-Sep-201849,219.4549,761.8949,133.3749,693.2149,693.2118,75,67,300
12-Sep-201848,886.8849,347.3648,687.8049,254.9849,254.9816,54,57,100
11-Sep-201848,739.7648,918.3148,483.6748,895.8048,895.8011,43,11,200
10-Sep-201849,027.4049,044.8148,571.7048,848.7448,848.747,95,93,200
07-Sep-201848,602.2748,999.9748,198.7448,971.1448,971.1411,20,60,300
06-Sep-201848,631.3048,904.7148,553.0648,711.8548,711.8511,39,31,800
05-Sep-201848,757.8748,944.6548,478.3048,595.3748,595.3713,87,97,600
04-Sep-201849,491.4149,541.3048,805.1648,884.1748,884.1712,96,16,800
03-Sep-201849,574.1249,727.2149,421.0649,488.4849,488.481,47,46,800
31-Aug-201849,540.0949,900.1549,297.5649,547.6849,547.6816,11,52,700
30-Aug-201850,178.5750,199.3049,280.9149,653.1449,653.1411,24,98,700
29-Aug-201850,048.8450,238.0949,927.9050,187.4850,187.4811,94,19,000
28-Aug-201850,518.2850,603.3949,810.0050,023.9850,023.9813,45,15,200
27-Aug-201849,789.1950,485.5149,789.1950,416.2750,416.2711,41,61,400
24-Aug-201849,719.8850,088.6749,519.9749,633.7749,633.775,91,96,300
23-Aug-201849,895.3150,093.3649,636.9149,749.5649,749.5610,11,41,300
22-Aug-201849,282.8649,910.8749,142.5449,880.3449,880.3414,61,64,100
21-Aug-201848,791.8449,430.0348,731.3849,344.0549,344.0513,81,29,900
20-Aug-201848,277.9448,875.4048,245.8448,785.4848,785.487,77,18,200
17-Aug-201848,065.2248,308.9847,879.0848,264.6348,264.6312,83,70,700
16-Aug-201848,666.8048,681.6947,970.0748,059.0648,059.0614,20,89,600
15-Aug-201849,033.1749,054.2448,468.5348,556.6948,556.6911,24,72,600
14-Aug-201848,815.7149,267.6748,789.8649,096.1349,096.1313,15,14,600
13-Aug-201848,383.7348,902.1348,365.0548,767.0248,767.029,61,22,300
10-Aug-201849,193.3549,240.1948,109.0448,383.5948,383.5917,81,91,700
09-Aug-201849,931.5249,957.0049,218.8549,244.4049,244.4012,69,22,900
08-Aug-201849,979.4549,987.1749,670.4949,894.5649,894.5610,73,93,100
07-Aug-201849,411.3850,071.9949,411.3849,963.8749,963.8716,78,24,600
06-Aug-201849,373.6549,403.5949,072.4349,320.2149,320.217,56,84,900
03-Aug-201849,237.2749,439.7149,183.7449,302.5749,302.5713,94,29,600
02-Aug-201849,364.1449,364.1448,880.2149,056.0449,056.0411,61,98,200
01-Aug-201849,742.0649,786.7249,394.6649,449.4449,449.4411,87,12,500
31-Jul-201849,732.2450,080.8049,582.4649,698.0149,698.0116,22,36,700
30-Jul-201849,635.8549,954.8649,542.9149,705.2849,705.2814,16,30,900
27-Jul-201849,475.5749,825.3749,281.8349,643.9449,643.9414,56,31,700
26-Jul-201849,637.3050,037.4449,322.8749,438.2449,438.2420,99,54,900
25-Jul-201849,621.8149,993.6949,305.2549,603.6549,603.6515,23,52,300
24-Jul-201848,905.0149,576.8848,896.5349,462.7749,462.7716,03,56,400
23-Jul-201848,909.4949,023.7148,691.2548,850.9348,850.939,36,42,900
20-Jul-201848,826.1048,945.9948,397.2548,908.2448,908.2413,36,37,800
19-Jul-201848,893.1249,028.4948,607.5448,747.7948,747.7912,59,88,900
18-Jul-201848,710.9049,119.6748,659.7949,002.7749,002.7711,91,18,000
17-Jul-201848,459.2448,744.6748,264.8548,704.6348,704.6313,68,81,700
16-Jul-201848,187.5848,555.2648,052.8848,454.2148,454.2110,47,42,500
13-Jul-201848,692.8648,700.7748,327.3248,406.0148,406.0115,70,90,100
12-Jul-201849,081.3849,081.3848,663.6348,696.3048,696.3016,73,03,600
11-Jul-201848,890.4949,058.2548,689.1149,025.1549,025.1515,31,13,200
10-Jul-201849,277.0149,427.5348,747.3348,990.9248,990.9219,91,93,400
09-Jul-201849,036.5749,477.3148,848.9749,235.8149,235.8111,05,89,400
06-Jul-201848,539.5749,277.7948,398.0648,981.4148,981.4118,60,06,200
05-Jul-201847,319.7148,617.2547,008.0048,562.6548,562.6519,59,96,000
04-Jul-201846,904.8447,384.7146,877.3347,318.5247,318.522,77,86,300
03-Jul-201846,732.8147,248.7346,652.8247,053.8947,053.8912,36,60,200
02-Jul-201847,684.4347,695.6446,566.2946,653.5246,653.5213,03,76,900
29-Jun-201847,025.7047,705.5747,021.7147,663.2047,663.2018,60,05,000
28-Jun-201846,849.8047,250.5546,649.9347,031.2747,031.2716,48,28,300
27-Jun-201846,874.3547,026.3646,690.3946,874.4346,874.4315,52,50,800
26-Jun-201846,818.9046,961.4746,569.0146,908.9446,908.9414,53,97,600
25-Jun-201846,832.5947,059.9246,501.2446,747.8546,747.8514,36,40,500
22-Jun-201846,472.6346,777.6646,285.0446,737.6446,737.6412,65,71,900
21-Jun-201846,627.7646,753.1946,419.3946,456.9146,456.9115,78,77,500
20-Jun-201846,518.2946,883.8546,515.8746,759.4146,759.4116,40,21,300
19-Jun-201846,389.4146,601.4646,238.7746,488.3846,488.3814,93,55,700
18-Jun-201846,917.4846,917.4846,267.7546,660.8746,660.8712,36,54,900
15-Jun-201847,139.2747,202.3646,584.4546,938.8246,938.8261,14,52,000
14-Jun-201846,620.4547,282.8546,601.3547,197.2447,197.2419,51,21,600
13-Jun-201846,579.7347,170.5846,579.7346,760.5846,760.5818,55,14,000
12-Jun-201846,385.8946,838.2546,274.2046,660.7546,660.7515,74,56,500
11-Jun-201845,903.8946,402.4145,888.2446,301.1446,301.1415,99,21,600
08-Jun-201845,479.9545,990.1545,281.0845,939.5445,939.5411,09,56,600
07-Jun-201845,095.4545,508.4444,977.8345,476.5745,476.5715,52,93,500
06-Jun-201845,192.4945,295.9845,115.5445,181.8245,181.8213,23,66,900
05-Jun-201845,206.7845,555.5245,073.7145,130.7045,130.7017,41,65,900
04-Jun-201845,024.9645,344.1645,016.3245,243.9845,243.9813,67,59,300
01-Jun-201844,692.7945,155.6244,531.8045,013.1245,013.1211,59,33,300
31-May-201844,666.9144,843.4144,429.3644,662.5544,662.5569,66,09,200
30-May-201844,635.2844,956.3844,436.1444,715.8844,715.8819,57,30,500
29-May-201844,866.2045,157.1544,582.9444,647.3744,647.3716,94,15,800
28-May-201845,071.1545,322.4944,795.3644,851.0544,851.053,31,91,800
25-May-201845,503.4645,775.0845,055.9245,091.9945,091.9915,41,11,900
24-May-201845,743.1545,799.0545,363.9845,433.0945,433.0911,30,11,500
23-May-201845,530.2745,985.8345,226.5745,776.6945,776.6913,76,43,600
22-May-201845,384.8445,640.2945,104.8145,600.8745,600.8714,53,95,600
21-May-201845,707.3145,999.5945,289.4145,305.0245,305.0213,92,78,500
18-May-201845,731.6345,810.8845,364.9145,666.7745,666.7726,19,68,200
17-May-201846,422.3546,433.1445,746.9045,787.9045,787.9014,16,63,500
16-May-201846,267.0246,507.2146,197.3246,419.7746,419.7713,06,94,200
15-May-201846,463.8646,537.5245,959.1246,258.9646,258.9620,94,92,200
14-May-201846,724.6946,842.5246,488.7246,519.2946,519.2914,78,00,800
11-May-201846,634.7046,876.9646,255.1946,728.9246,728.9211,29,27,100
10-May-201846,280.0546,931.4946,280.0546,551.5546,551.5516,23,91,500
09-May-201846,747.8346,815.2646,162.2346,294.4346,294.4314,92,68,500
08-May-201846,458.0046,747.8246,311.4946,719.5146,719.5115,15,76,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...